591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 553.45 | 555.00 | 552.00 | 552.00 | 60.9K |
| 09:35 | 552.02 | 552.97 | 550.00 | 552.00 | 18.3K |
| 09:40 | 552.00 | 552.85 | 551.90 | 552.00 | 5.6K |
| 09:45 | 552.00 | 552.00 | 551.01 | 552.00 | 9.3K |
| 09:50 | 552.00 | 552.75 | 551.50 | 551.50 | 3.7K |
| 09:55 | 551.50 | 552.00 | 551.00 | 551.10 | 3.9K |
| 10:00 | 552.00 | 552.75 | 551.51 | 552.75 | 13.0K |
| 10:05 | 552.00 | 552.85 | 552.00 | 552.70 | 10.2K |
| 10:10 | 552.85 | 553.49 | 552.10 | 553.00 | 28.4K |
| 10:15 | 553.00 | 554.00 | 552.03 | 552.03 | 18.6K |
| 10:20 | 552.90 | 553.93 | 552.50 | 553.00 | 6.1K |
| 10:25 | 553.44 | 553.74 | 552.50 | 552.50 | 8.0K |
| 10:30 | 552.50 | 553.70 | 552.50 | 552.70 | 2.7K |
| 10:35 | 553.00 | 553.00 | 552.90 | 553.00 | 2.5K |
| 10:40 | 553.00 | 553.50 | 553.00 | 553.00 | 5.8K |
| 10:45 | 553.00 | 553.00 | 551.02 | 552.98 | 6.4K |
| 10:50 | 552.71 | 552.71 | 552.10 | 552.10 | 0.9K |
| 10:55 | 552.00 | 552.68 | 551.50 | 552.00 | 3.4K |
| 11:00 | 551.50 | 551.90 | 551.00 | 551.90 | 10.5K |
| 11:05 | 551.90 | 551.90 | 551.00 | 551.00 | 0.3K |
| 11:10 | 551.78 | 551.78 | 551.00 | 551.50 | 3.3K |
| 11:15 | 551.50 | 551.75 | 548.25 | 549.01 | 12.7K |
| 11:20 | 549.45 | 550.90 | 549.11 | 550.50 | 3.3K |
| 11:25 | 550.00 | 550.01 | 549.00 | 549.00 | 5.2K |
| 11:30 | 549.00 | 549.79 | 549.00 | 549.05 | 3.2K |
| 11:35 | 549.00 | 549.44 | 549.00 | 549.43 | 1.2K |
| 11:40 | 549.05 | 549.43 | 548.79 | 548.99 | 5.4K |
| 11:45 | 549.00 | 550.00 | 549.00 | 550.00 | 14.5K |
| 11:50 | 550.44 | 550.44 | 549.79 | 549.99 | 0.8K |
| 11:55 | 549.99 | 549.99 | 549.00 | 549.00 | 11.8K |
| 12:00 | 549.99 | 549.99 | 549.05 | 549.05 | 0.5K |
| 12:05 | 549.00 | 549.90 | 548.50 | 549.85 | 3.1K |
| 12:10 | 549.80 | 549.80 | 548.50 | 549.00 | 4.1K |
| 12:15 | 549.33 | 549.33 | 548.60 | 548.60 | 0.4K |
| 12:20 | 549.00 | 549.99 | 549.00 | 549.99 | 7.4K |
| 12:25 | 549.99 | 549.99 | 549.50 | 549.85 | 0.6K |
| 12:30 | 549.99 | 550.00 | 549.99 | 550.00 | 1.6K |
| 12:35 | 549.04 | 550.00 | 549.04 | 550.00 | 1.0K |
| 12:40 | 549.99 | 549.99 | 549.99 | 549.99 | 0.0K |
| 12:45 | 549.11 | 550.45 | 549.11 | 550.45 | 3.4K |
| 12:50 | 550.05 | 550.05 | 550.00 | 550.00 | 0.6K |
| 12:55 | 549.30 | 550.50 | 549.20 | 550.50 | 2.1K |
| 13:00 | 550.50 | 550.90 | 549.30 | 550.40 | 4.1K |
| 13:05 | 550.70 | 550.96 | 550.00 | 550.90 | 4.6K |
| 13:10 | 550.00 | 551.50 | 550.00 | 551.00 | 10.0K |
| 13:15 | 551.01 | 551.49 | 551.00 | 551.00 | 1.6K |
| 13:20 | 551.00 | 551.48 | 551.00 | 551.45 | 1.2K |
| 13:25 | 551.00 | 551.00 | 550.50 | 550.50 | 1.0K |
| 13:30 | 550.00 | 550.50 | 550.00 | 550.50 | 0.7K |
| 13:35 | 550.45 | 550.45 | 550.01 | 550.45 | 0.4K |
| 13:40 | 549.31 | 550.50 | 549.31 | 549.31 | 2.5K |
| 13:45 | 549.50 | 550.00 | 549.20 | 550.00 | 1.6K |
| 13:50 | 549.99 | 550.00 | 549.50 | 550.00 | 3.2K |
| 13:55 | 550.00 | 550.00 | 549.12 | 549.12 | 2.7K |
| 14:00 | 549.20 | 550.99 | 549.00 | 549.00 | 5.2K |
| 14:05 | 549.45 | 549.45 | 548.00 | 549.45 | 10.8K |
| 14:10 | 549.00 | 549.00 | 548.06 | 548.93 | 0.4K |
| 14:15 | 549.00 | 549.85 | 547.60 | 549.50 | 2.9K |
| 14:20 | 549.20 | 549.85 | 549.00 | 549.49 | 1.6K |
| 14:25 | 549.49 | 550.00 | 549.00 | 550.00 | 1.8K |
| 14:30 | 549.70 | 549.70 | 549.70 | 549.70 | 1.4K |
| 14:35 | 549.00 | 549.00 | 548.80 | 548.80 | 2.6K |
| 14:40 | 548.80 | 548.98 | 547.00 | 547.00 | 17.7K |
| 14:45 | 546.02 | 547.90 | 546.02 | 547.90 | 3.7K |
| 14:50 | 547.07 | 547.90 | 546.10 | 546.99 | 5.0K |
| 14:55 | 546.53 | 547.00 | 546.04 | 546.40 | 4.9K |
| 15:00 | 547.00 | 547.90 | 547.00 | 547.00 | 12.6K |
| 15:05 | 547.50 | 547.50 | 546.01 | 547.49 | 15.5K |
| 15:10 | 547.45 | 547.49 | 546.42 | 546.52 | 4.9K |
| 15:15 | 547.00 | 547.90 | 546.26 | 547.45 | 22.1K |
| 15:20 | 547.50 | 549.00 | 547.50 | 548.76 | 10.6K |
| 15:25 | 548.76 | 550.00 | 548.60 | 550.00 | 37.3K |
| 16:25 | 548.14 | 548.14 | 548.14 | 548.14 | 0.0K |